OceanaGold Philippines Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	33.500	34.550	33.250	33.750	32.253	448,700
2026-04-30	34.150	34.200	33.100	33.500	32.015	635,600
2026-04-29	34.150	34.350	34.050	34.200	32.684	367,700
2026-04-28	34.200	34.350	34.100	34.350	32.827	169,200
2026-04-27	34.550	34.550	34.150	34.150	32.636	256,400
2026-04-24	34.500	34.600	34.000	34.550	33.018	306,300
2026-04-23	34.950	35.000	34.300	34.550	33.018	335,500
2026-04-22	35.000	35.000	34.850	34.950	33.400	191,900
2026-04-21	35.200	35.250	34.900	35.000	33.448	143,400
2026-04-20	35.150	35.250	34.850	35.000	33.448	247,200
2026-04-17	35.300	35.300	35.000	35.250	33.687	188,800
2026-04-16	35.450	35.500	35.100	35.350	33.783	782,700
2026-04-15	34.950	35.950	34.900	35.250	33.687	546,600
2026-04-14	34.050	35.000	34.050	34.950	33.400	226,100
2026-04-13	34.200	34.800	34.000	34.000	32.492	342,600
2026-04-10	35.000	35.150	34.750	34.850	33.305	244,600
2026-04-08	35.000	35.400	34.850	35.000	33.448	599,100
2026-04-07	33.200	34.000	32.850	33.500	32.015	309,200
2026-04-06	33.750	33.750	33.000	33.100	31.632	492,200
2026-04-01	32.700	34.000	32.700	34.000	32.492	1,447,100
2026-03-31	31.950	32.200	31.600	31.800	30.390	332,500
2026-03-30	32.900	32.900	31.000	31.000	29.625	1,729,200
2026-03-27	30.800	34.000	30.150	34.000	32.492	1,518,700
2026-03-26	31.750	32.050	31.200	31.400	30.008	581,900
2026-03-25	31.600	32.600	31.050	31.800	30.390	1,250,100
2026-03-24	29.600	31.500	29.600	30.700	29.339	890,000
2026-03-23	29.900	30.500	28.500	28.850	27.571	2,517,600
2026-03-19	34.000	34.000	32.400	32.500	31.059	2,074,300
2026-03-18	35.400	35.600	34.600	34.800	33.257	501,400
2026-03-17	35.900	35.900	35.200	35.300	33.735	161,600
2026-03-16	35.950	35.950	34.850	35.100	33.544	741,800
2026-03-13	37.100	37.300	36.500	36.700	35.073	320,500
2026-03-12	37.500	37.750	37.100	37.450	35.789	359,800
2026-03-11	37.500	37.750	37.050	37.450	35.789	438,600
2026-03-10	34.900	36.900	34.900	36.900	35.264	628,400
2026-03-09	36.000	36.000	33.650	35.000	33.448	1,516,700
2026-03-06	37.000	37.000	36.000	36.600	34.977	571,700
2026-03-05	37.500	38.250	37.500	37.850	36.172	404,300
2026-03-04	37.600	37.600	36.450	37.450	35.789	1,803,300
2026-03-03	39.500	39.500	39.100	39.150	36.479	567,300
2026-03-02	39.500	39.950	39.100	39.400	36.712	1,559,200
2026-02-27	39.100	39.100	38.750	38.950	36.293	288,400
2026-02-26	39.200	39.250	38.850	39.000	36.339	262,400
2026-02-25	39.500	39.500	39.000	39.150	36.479	599,900
2026-02-24	39.000	39.500	38.800	39.500	36.805	1,002,900
2026-02-23	38.150	39.050	37.850	38.900	36.246	924,500
2026-02-20	38.150	38.150	37.700	37.850	35.268	338,400
2026-02-19	37.200	38.150	37.000	38.050	35.454	1,425,700
2026-02-18	35.400	36.750	35.000	36.600	34.103	296,600
2026-02-16	36.150	36.400	35.750	35.750	33.311	348,400
2026-02-13	36.200	36.850	35.850	36.150	33.684	566,200
2026-02-12	37.750	37.750	36.700	37.400	34.849	354,500
2026-02-11	36.650	37.750	36.250	37.750	35.175	637,400
2026-02-10	36.450	36.800	36.250	36.650	34.150	479,800
2026-02-09	35.300	36.550	35.000	36.450	33.963	830,200
2026-02-06	34.250	35.750	34.000	35.000	32.612	713,400
2026-02-05	35.700	35.800	34.250	34.700	32.333	948,800
2026-02-04	37.000	37.750	35.100	35.100	32.705	2,081,200
2026-02-03	34.000	36.400	34.000	35.800	33.358	1,558,100
2026-02-02	34.000	34.650	32.950	33.100	30.842	3,154,600

← NewerPage 3 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.4637 PHP
2026-05-20	1.2100 PHP
2026-03-04	0.9783 PHP
2025-11-19	0.8252 PHP
2025-08-20	0.6267 PHP
2025-05-21	0.4175 PHP
2025-03-05	0.5735 PHP
2024-11-19	0.8117 PHP
2024-08-13	0.3759 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.